Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.79 | 49.84 | 48.94 | 49.06 | 357,717 | -0.92(-1.83%) |
Jan 28, 2021 | 49.93 | 50.48 | 49.77 | 49.98 | 129,039 | +0.34(+0.68%) |
Jan 27, 2021 | 50.28 | 50.33 | 49.45 | 49.64 | 191,330 | -1.03(-2.04%) |
Jan 26, 2021 | 50.75 | 50.81 | 50.57 | 50.67 | 217,040 | +0.01(+0.03%) |
Jan 25, 2021 | 50.29 | 50.66 | 50.15 | 50.66 | 170,394 | +0.36(+0.71%) |
Jan 22, 2021 | 50.17 | 50.48 | 50.14 | 50.30 | 210,390 | -0.25(-0.49%) |
Jan 21, 2021 | 50.56 | 50.61 | 50.39 | 50.55 | 128,297 | +0.02(+0.05%) |
Jan 20, 2021 | 50.40 | 50.61 | 50.26 | 50.52 | 182,767 | +0.27(+0.53%) |
Jan 19, 2021 | 50.36 | 50.36 | 50.17 | 50.26 | 287,930 | +0.18(+0.35%) |
Jan 15, 2021 | 50.05 | 50.25 | 49.79 | 50.08 | 112,121 | -0.22(-0.43%) |
Jan 14, 2021 | 50.37 | 50.56 | 50.27 | 50.30 | 149,143 | -0.02(-0.04%) |
Jan 13, 2021 | 50.18 | 50.42 | 50.15 | 50.32 | 127,721 | +0.12(+0.25%) |
Jan 12, 2021 | 50.28 | 50.31 | 49.95 | 50.19 | 139,128 | -0.01(-0.03%) |
Jan 11, 2021 | 49.97 | 50.34 | 49.97 | 50.21 | 190,695 | -0.08(-0.16%) |
Jan 08, 2021 | 50.33 | 50.33 | 49.84 | 50.28 | 154,546 | +0.09(+0.18%) |
Jan 07, 2021 | 50.07 | 50.31 | 49.92 | 50.19 | 203,183 | +0.41(+0.82%) |
Jan 06, 2021 | 49.11 | 50.11 | 49.10 | 49.78 | 168,213 | +0.56(+1.15%) |
Jan 05, 2021 | 48.99 | 49.33 | 48.78 | 49.22 | 188,947 | +0.24(+0.48%) |
Jan 04, 2021 | 49.73 | 49.73 | 48.56 | 48.99 | 919,847 | -0.68(-1.37%) |
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 90,039 | +0.42(+0.85%) | |
Dec 30, 2020 | 49.30 | 49.42 | 49.23 | 49.24 | 90,039 | -0.02(-0.04%) |
Dec 29, 2020 | 49.51 | 49.57 | 49.15 | 49.26 | 130,584 | -0.08(-0.17%) |
Dec 28, 2020 | 49.42 | 49.51 | 49.27 | 49.35 | 209,744 | +0.23(+0.47%) |
Dec 24, 2020 | 49.02 | 49.12 | 48.87 | 49.12 | 124,079 | +0.23(+0.47%) |
Dec 23, 2020 | 49.06 | 49.16 | 48.88 | 48.89 | 386,266 | +0.05(+0.10%) |
Dec 22, 2020 | 49.03 | 49.03 | 48.78 | 48.84 | 159,670 | -0.16(-0.33%) |
Dec 21, 2020 | 48.73 | 49.10 | 48.30 | 49.00 | 346,584 | -0.28(-0.57%) |
Dec 18, 2020 | 49.51 | 49.51 | 48.94 | 49.28 | 205,758 | -0.16(-0.33%) |
Dec 17, 2020 | 49.47 | 49.47 | 49.30 | 49.44 | 164,522 | +0.18(+0.37%) |
Dec 16, 2020 | 49.26 | 49.38 | 49.14 | 49.26 | 125,384 | +0.01(+0.02%) |
Dec 15, 2020 | 48.91 | 49.27 | 48.78 | 49.25 | 506,088 | +0.69(+1.41%) |
Dec 14, 2020 | 49.37 | 49.39 | 48.56 | 48.56 | 191,668 | -0.47(-0.96%) |
Dec 11, 2020 | 48.85 | 49.06 | 48.65 | 49.03 | 148,615 | -0.10(-0.20%) |
Dec 10, 2020 | 49.08 | 49.26 | 49.00 | 49.13 | 228,383 | -0.16(-0.33%) |
Dec 09, 2020 | 49.53 | 49.58 | 49.11 | 49.29 | 124,769 | -0.08(-0.16%) |
Dec 08, 2020 | 48.84 | 49.48 | 48.84 | 49.37 | 141,293 | +0.27(+0.55%) |
Dec 07, 2020 | 49.15 | 49.19 | 48.95 | 49.09 | 203,937 | -0.23(-0.48%) |
Dec 04, 2020 | 48.88 | 49.33 | 48.88 | 49.33 | 64,095 | +0.58(+1.19%) |
Dec 03, 2020 | 48.72 | 48.95 | 48.61 | 48.75 | 217,591 | +0.03(+0.06%) |
Dec 02, 2020 | 48.40 | 48.74 | 48.40 | 48.72 | 74,744 | +0.22(+0.45%) |
Dec 01, 2020 | 48.57 | 48.86 | 48.47 | 48.51 | 107,896 | +0.41(+0.85%) |
Nov 30, 2020 | 48.25 | 48.28 | 47.91 | 48.10 | 108,202 | -0.35(-0.71%) |
Nov 27, 2020 | 48.55 | 48.55 | 48.31 | 48.44 | 45,627 | +0.06(+0.13%) |
Nov 25, 2020 | 48.56 | 48.56 | 48.28 | 48.38 | 207,279 | -0.23(-0.48%) |
Nov 24, 2020 | 48.14 | 48.66 | 48.12 | 48.61 | 100,489 | +0.88(+1.84%) |
Nov 23, 2020 | 47.52 | 47.78 | 47.39 | 47.73 | 146,844 | +0.48(+1.02%) |
Nov 20, 2020 | 47.46 | 47.52 | 47.25 | 47.25 | 171,738 | -0.29(-0.61%) |
Nov 19, 2020 | 47.30 | 47.55 | 47.09 | 47.54 | 242,231 | +0.15(+0.32%) |
Nov 18, 2020 | 48.09 | 48.19 | 47.37 | 47.39 | 103,778 | -0.59(-1.23%) |
Nov 17, 2020 | 47.82 | 48.13 | 47.67 | 47.98 | 128,470 | -0.26(-0.53%) |
Nov 16, 2020 | 48.11 | 48.23 | 47.79 | 48.23 | 195,435 | +0.70(+1.47%) |
Nov 13, 2020 | 47.05 | 47.62 | 47.05 | 47.54 | 97,514 | +0.71(+1.51%) |
Nov 12, 2020 | 47.15 | 47.15 | 46.53 | 46.83 | 328,566 | -0.56(-1.17%) |
Nov 11, 2020 | 47.50 | 47.51 | 47.14 | 47.38 | 257,091 | +0.21(+0.44%) |
Nov 10, 2020 | 46.81 | 47.28 | 46.79 | 47.18 | 157,890 | +0.42(+0.90%) |
Nov 09, 2020 | 47.08 | 48.00 | 46.75 | 46.76 | 217,874 | +1.21(+2.66%) |
Nov 06, 2020 | 45.71 | 45.80 | 45.45 | 45.54 | 154,542 | -0.14(-0.31%) |
Nov 05, 2020 | 45.57 | 45.99 | 45.56 | 45.68 | 144,490 | +0.76(+1.69%) |
Nov 04, 2020 | 44.89 | 45.68 | 44.67 | 44.93 | 209,268 | +0.32(+0.72%) |
Nov 03, 2020 | 44.37 | 44.89 | 44.34 | 44.61 | 238,576 | +0.75(+1.72%) |